| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 15 Oct 2019 | CNY | 12.9 | 12.9933 | 12.7067 | 12.8733 | 12.8733 | -0.053 (-0.41%) | 2,165,314 |
| 14 Oct 2019 | CNY | 13.0133 | 13.24 | 12.9067 | 12.9267 | 12.9267 | +0.013 (+0.10%) | 3,230,622 |
| 11 Oct 2019 | CNY | 13.04 | 13.2667 | 12.9067 | 12.9133 | 12.9133 | -0.1 (-0.77%) | 3,680,556 |
| 10 Oct 2019 | CNY | 12.9 | 13.1933 | 12.82 | 13.0133 | 13.0133 | +0.18 (+1.40%) | 6,750,733 |
| 9 Oct 2019 | CNY | 12.7133 | 12.8933 | 12.5733 | 12.8333 | 12.8333 | +0.107 (+0.84%) | 2,916,438 |
| 8 Oct 2019 | CNY | 12.6667 | 12.7667 | 12.3333 | 12.7267 | 12.7267 | +0.14 (+1.11%) | 1,161,226 |
| 30 Sep 2019 | CNY | 12.0667 | 12.6667 | 12.0667 | 12.5867 | 12.5867 | +0.267 (+2.16%) | 1,624,488 |
| 27 Sep 2019 | CNY | 12.4133 | 12.42 | 12.08 | 12.32 | 12.32 | +0.113 (+0.93%) | 916,632 |
| 26 Sep 2019 | CNY | 12.28 | 12.3933 | 12.1333 | 12.2067 | 12.2067 | -0.06 (-0.49%) | 1,799,902 |
| 25 Sep 2019 | CNY | 12.5133 | 12.5867 | 12.26 | 12.2667 | 12.2667 | -0.22 (-1.76%) | 1,528,119 |
| 24 Sep 2019 | CNY | 12.4533 | 12.6533 | 12.4533 | 12.4867 | 12.4867 | -0.04 (-0.32%) | 1,777,344 |
| 23 Sep 2019 | CNY | 12.5533 | 12.72 | 12.4333 | 12.5267 | 12.5267 | -0.1 (-0.79%) | 1,427,203 |
| 20 Sep 2019 | CNY | 12.58 | 13.3333 | 12.4333 | 12.6267 | 12.6267 | +0.127 (+1.01%) | 3,560,203 |
| 19 Sep 2019 | CNY | 12.4067 | 12.6133 | 12.4067 | 12.5 | 12.5 | +0.04 (+0.32%) | 1,352,163 |
| 18 Sep 2019 | CNY | 12.5667 | 12.6467 | 12.44 | 12.46 | 12.46 | -0.04 (-0.32%) | 1,765,953 |
| 17 Sep 2019 | CNY | 12.82 | 12.9133 | 12.4667 | 12.5 | 12.5 | -0.327 (-2.55%) | 5,417,653 |
| 16 Sep 2019 | CNY | 12.7333 | 12.8733 | 12.7333 | 12.8267 | 12.8267 | +0.1 (+0.79%) | 5,909,610 |
| 12 Sep 2019 | CNY | 12.5333 | 12.7333 | 12.5067 | 12.7267 | 12.7267 | +0.207 (+1.65%) | 1,807,323 |
| 11 Sep 2019 | CNY | 12.6933 | 12.7667 | 12.5133 | 12.52 | 12.52 | -0.187 (-1.47%) | 1,885,225 |
| 10 Sep 2019 | CNY | 12.8533 | 12.8533 | 12.7067 | 12.7067 | 12.7067 | -0.147 (-1.14%) | 1,451,746 |
| 9 Sep 2019 | CNY | 12.9667 | 12.9867 | 12.7533 | 12.8533 | 12.8533 | +0.04 (+0.31%) | 2,999,116 |
| 6 Sep 2019 | CNY | 12.8333 | 12.8733 | 12.7267 | 12.8133 | 12.8133 | -0.053 (-0.42%) | 2,187,564 |
| 5 Sep 2019 | CNY | 12.98 | 13 | 12.76 | 12.8667 | 12.8667 | 0.0 (0.0%) | 4,033,977 |
| 4 Sep 2019 | CNY | 12.44 | 12.9533 | 12.44 | 12.8667 | 12.8667 | +0.307 (+2.44%) | 2,598,736 |
| 3 Sep 2019 | CNY | 12.8667 | 12.8667 | 12.4733 | 12.56 | 12.56 | -0.24 (-1.88%) | 2,352,457 |
| 2 Sep 2019 | CNY | 12.6467 | 12.8333 | 12.44 | 12.8 | 12.8 | +0.373 (+3.00%) | 2,433,150 |
| 30 Aug 2019 | CNY | 12.6867 | 12.9067 | 12.3333 | 12.4267 | 12.4267 | -0.307 (-2.41%) | 2,357,667 |
| 29 Aug 2019 | CNY | 12.7333 | 12.8667 | 12.6 | 12.7333 | 12.7333 | 0.0 (0.0%) | 1,754,622 |
| 28 Aug 2019 | CNY | 12.7467 | 12.9933 | 12.6667 | 12.7333 | 12.7333 | -0.053 (-0.42%) | 1,930,176 |
| 27 Aug 2019 | CNY | 12.5533 | 12.92 | 12.5533 | 12.7867 | 12.7867 | +0.12 (+0.95%) | 4,076,638 |
